We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.97368421053 | 4.56 | 4.68 | 4.55 | 2540 | 4.65 | PR |
| 4 | -0.02 | -0.428265524625 | 4.67 | 4.75 | 4.32 | 10037 | 4.65947037 | PR |
| 12 | 0.15 | 3.33333333333 | 4.5 | 4.75 | 4.32 | 10418 | 4.60560795 | PR |
| 26 | 0.45 | 10.7142857143 | 4.2 | 5.26 | 4 | 15320 | 4.52113989 | PR |
| 52 | 0.2 | 4.49438202247 | 4.45 | 5.26 | 4 | 11281 | 4.56957316 | PR |
| 156 | -3.65 | -43.9759036145 | 8.3 | 9.43 | 4 | 14071 | 6.23405425 | PR |
| 260 | -0.16 | -3.3264033264 | 4.81 | 11.25 | 4 | 28070 | 6.62428647 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 4.65 | 0 | 0.00 | 4.65 | 4.68 | 4.65 | 5600 |
| 1713994200 | 4.65 | 0 | 0.00 | 4.65 | 4.66 | 4.65 | 1700 |
| 1713907800 | 4.65 | 0 | 0.00 | 4.65 | 4.66 | 4.65 | 700 |
| 1713821340 | 4.65 | 0 | 0.00 | 4.55 | 4.65 | 4.55 | 3200 |
| 1713562200 | 4.65 | 0 | 0.00 | 4.5599999 | 4.65 | 4.55 | 1500 |
| 1713475800 | 4.65 | 0.1 | 2.20 | 4.6 | 4.65 | 4.6 | 10100 |
| 1713389400 | 4.55 | -0.1 | -2.15 | 4.6 | 4.6 | 4.55 | 4100 |
| 1713302940 | 4.65 | 0 | 0.00 | 4.65 | 4.67 | 4.65 | 3600 |
| 1713216600 | 4.65 | 0.06 | 1.31 | 4.59 | 4.66 | 4.59 | 14300 |
| 1712957400 | 4.59 | 0 | 0.00 | 4.58 | 4.59 | 4.58 | 200 |
| 1712870940 | 4.59 | -0.06 | -1.29 | 4.7 | 4.7 | 4.59 | 11500 |
| 1712784540 | 4.65 | -0.06 | -1.27 | 4.65 | 4.75 | 4.32 | 67000 |
| 1712698140 | 4.71 | 0.04 | 0.86 | 4.68 | 4.74 | 4.65 | 39000 |
| 1712611740 | 4.67 | 0 | 0.00 | 4.73 | 4.74 | 4.67 | 1800 |
| 1712352600 | 4.67 | -0.03 | -0.64 | 4.71 | 4.72 | 4.67 | 2200 |
| 1712266140 | 4.7 | 0.03 | 0.64 | 4.67 | 4.7 | 4.67 | 5800 |
| 1712179740 | 4.67 | 0 | 0.00 | 4.67 | 4.69 | 4.66 | 6500 |
| 1712093400 | 4.67 | 0.02 | 0.43 | 4.65 | 4.67 | 4.65 | 3900 |
| 1712006940 | 4.65 | -0.01 | -0.21 | 4.67 | 4.67 | 4.61 | 8000 |
| 1711661400 | 4.66 | 0.1 | 2.19 | 4.65 | 4.66 | 4.59 | 2100 |
| 1711574940 | 4.5599999 | -0.05 | -1.08 | 4.66 | 4.66 | 4.55 | 10900 |
| 1711488540 | 4.61 | 0.01 | 0.22 | 4.67 | 4.67 | 4.61 | 3900 |
| 1711402140 | 4.6 | 0 | 0.00 | 4.6 | 4.67 | 4.5199999 | 8300 |
| 1711143000 | 4.6 | 0.05 | 1.10 | 4.58 | 4.6 | 4.58 | 12600 |
| 1711056600 | 4.55 | 0.02 | 0.44 | 4.5599999 | 4.57 | 4.55 | 3200 |
| 1710970200 | 4.53 | 0.05 | 1.12 | 4.51 | 4.58 | 4.51 | 3300 |
| 1710883740 | 4.48 | -0.01 | -0.22 | 4.5 | 4.58 | 4.47 | 17100 |
| 1710797400 | 4.49 | -0.11 | -2.39 | 4.61 | 4.61 | 4.46 | 9500 |
| 1710538200 | 4.6 | 0.13 | 2.91 | 4.53 | 4.61 | 4.47 | 4700 |
| 1710451740 | 4.47 | -0.03 | -0.67 | 4.54 | 4.58 | 4.46 | 5000 |
| 1710365400 | 4.5 | 0.04 | 0.90 | 4.57 | 4.59 | 4.46 | 9200 |
| 1710278940 | 4.46 | 0.04 | 0.90 | 4.48 | 4.6 | 4.43 | 16900 |
| 1710192600 | 4.42 | -0.08 | -1.78 | 4.51 | 4.51 | 4.4 | 6600 |
| 1709933400 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.55 | 4.5 | 4300 |
| 1709847000 | 4.5199999 | -0.06 | -1.31 | 4.53 | 4.6 | 4.48 | 6300 |
| 1709760540 | 4.58 | -0.02 | -0.43 | 4.59 | 4.6 | 4.54 | 13500 |
| 1709674200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.63 | 4.51 | 34300 |
| 1709587740 | 4.55 | -0.02 | -0.44 | 4.55 | 4.57 | 4.55 | 25000 |
| 1709328600 | 4.57 | 0.02 | 0.44 | 4.5599999 | 4.61 | 4.55 | 2600 |
| 1709242200 | 4.55 | -0.09 | -1.94 | 4.64 | 4.64 | 4.5199999 | 6600 |
| 1709155800 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.5199999 | 59900 |
| 1709069400 | 4.64 | 0.02 | 0.43 | 4.63 | 4.64 | 4.59 | 1700 |
| 1708983000 | 4.62 | 0.02 | 0.43 | 4.63 | 4.7 | 4.58 | 7400 |
| 1708723800 | 4.6 | -0.03 | -0.65 | 4.64 | 4.64 | 4.57 | 1800 |
| 1708637400 | 4.63 | -0.02 | -0.43 | 4.66 | 4.66 | 4.59 | 1800 |
| 1708550940 | 4.65 | 0.04 | 0.87 | 4.63 | 4.69 | 4.63 | 13700 |
| 1708464600 | 4.61 | -0.04 | -0.86 | 4.61 | 4.64 | 4.5599999 | 6000 |
| 1708378200 | 4.65 | 0.07 | 1.53 | 4.58 | 4.65 | 4.5599999 | 7500 |
| 1708119000 | 4.58 | 0.01 | 0.22 | 4.57 | 4.63 | 4.57 | 2700 |
| 1708032600 | 4.57 | -0.01 | -0.22 | 4.62 | 4.62 | 4.57 | 2800 |
| 1707946200 | 4.58 | -0.04 | -0.87 | 4.5599999 | 4.6 | 4.5599999 | 2000 |
| 1707514200 | 4.62 | 0.01 | 0.22 | 4.6 | 4.63 | 4.57 | 1600 |
| 1707427800 | 4.61 | 0.02 | 0.44 | 4.57 | 4.61 | 4.5599999 | 54300 |
| 1707341400 | 4.59 | -0.01 | -0.22 | 4.6 | 4.61 | 4.57 | 7200 |
| 1707255000 | 4.6 | 0.03 | 0.66 | 4.5 | 4.6 | 4.5 | 19400 |
| 1707168600 | 4.57 | 0.05 | 1.11 | 4.51 | 4.57 | 4.5 | 4300 |
| 1706909400 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.58 | 4.5 | 3100 |
| 1706822940 | 4.5 | 0 | 0.00 | 4.58 | 4.58 | 4.38 | 4900 |
| 1706736600 | 4.5 | 0.08 | 1.81 | 4.39 | 4.5599999 | 4.39 | 6400 |
| 1706650200 | 4.42 | 0 | 0.00 | 4.41 | 4.42 | 4.38 | 1600 |
| 1706563800 | 4.42 | -0.03 | -0.67 | 4.45 | 4.45 | 4.4 | 2000 |
| 1706304600 | 4.45 | 0.05 | 1.14 | 4.41 | 4.45 | 4.41 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
